670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,200700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,200600,1086246100,21800,21800,21800,21800,0
|
|
20240510,200500,1086246100,21800,21800,21800,21800,0
|
|
20240510,200400,1086246100,21800,21800,21800,21800,0
|
|
20240510,200300,1086246100,21800,21800,21800,21800,0
|
|
20240510,200200,1086246100,21800,21800,21800,21800,0
|
|
20240510,200100,1086246100,21800,21800,21800,21800,0
|
|
20240510,200000,1086246100,21800,21800,21800,21800,0
|
|
20240510,195900,1086246100,21800,21800,21800,21800,0
|
|
20240510,195800,1086246100,21800,21800,21800,21800,0
|
|
20240510,195700,1086246100,21800,21800,21800,21800,0
|
|
20240510,195600,1086246100,21800,21800,21800,21800,0
|
|
20240510,195500,1086246100,21800,21800,21800,21800,0
|
|
20240510,195400,1086246100,21800,21800,21800,21800,0
|
|
20240510,195300,1086246100,21800,21800,21800,21800,0
|
|
20240510,195200,1086246100,21800,21800,21800,21800,0
|
|
20240510,195100,1086246100,21800,21800,21800,21800,0
|
|
20240510,195000,1086246100,21800,21800,21800,21800,0
|
|
20240510,194900,1086246100,21800,21800,21800,21800,0
|
|
20240510,194800,1086246100,21800,21800,21800,21800,0
|
|
20240510,194700,1086246100,21800,21800,21800,21800,0
|
|
20240510,194600,1086246100,21800,21800,21800,21800,0
|
|
20240510,194500,1086246100,21800,21800,21800,21800,0
|
|
20240510,194400,1086246100,21800,21800,21800,21800,0
|
|
20240510,194300,1086246100,21800,21800,21800,21800,0
|
|
20240510,194200,1086246100,21800,21800,21800,21800,0
|
|
20240510,194100,1086246100,21800,21800,21800,21800,0
|
|
20240510,194000,1086246100,21800,21800,21800,21800,0
|
|
20240510,193900,1086246100,21800,21800,21800,21800,0
|
|
20240510,193800,1086246100,21800,21800,21800,21800,0
|
|
20240510,193700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,193600,1086246100,21800,21800,21800,21800,0
|
|
20240510,193500,1086246100,21800,21800,21800,21800,0
|
|
20240510,193400,1086246100,21800,21800,21800,21800,0
|
|
20240510,193300,1086246100,21800,21800,21800,21800,0
|
|
20240510,193200,1086246100,21800,21800,21800,21800,0
|
|
20240510,193100,1086246100,21800,21800,21800,21800,0
|
|
20240510,193000,1086246100,21800,21800,21800,21800,0
|
|
20240510,192900,1086246100,21800,21800,21800,21800,0
|
|
20240510,192800,1086246100,21800,21800,21800,21800,0
|
|
20240510,192700,1086246100,21800,21800,21800,21800,0
|
|
20240510,192600,1086246100,21800,21800,21800,21800,0
|
|
20240510,192500,1086246100,21800,21800,21800,21800,0
|
|
20240510,192400,1086246100,21800,21800,21800,21800,0
|
|
20240510,192300,1086246100,21800,21800,21800,21800,0
|
|
20240510,192200,1086246100,21800,21800,21800,21800,0
|
|
20240510,192100,1086246100,21800,21800,21800,21800,0
|
|
20240510,192000,1086246100,21800,21800,21800,21800,0
|
|
20240510,191900,1086246100,21800,21800,21800,21800,0
|
|
20240510,191800,1086246100,21800,21800,21800,21800,0
|
|
20240510,191700,1086246100,21800,21800,21800,21800,0
|
|
20240510,191600,1086246100,21800,21800,21800,21800,0
|
|
20240510,191500,1086246100,21800,21800,21800,21800,0
|
|
20240510,191400,1086246100,21800,21800,21800,21800,0
|
|
20240510,191300,1086246100,21800,21800,21800,21800,0
|
|
20240510,191200,1086246100,21800,21800,21800,21800,0
|
|
20240510,191100,1086246100,21800,21800,21800,21800,0
|
|
20240510,191000,1086246100,21800,21800,21800,21800,0
|
|
20240510,190900,1086246100,21800,21800,21800,21800,0
|
|
20240510,190800,1086246100,21800,21800,21800,21800,0
|
|
20240510,190700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,190600,1086246100,21800,21800,21800,21800,0
|
|
20240510,190500,1086246100,21800,21800,21800,21800,0
|
|
20240510,190400,1086246100,21800,21800,21800,21800,0
|
|
20240510,190300,1086246100,21800,21800,21800,21800,0
|
|
20240510,190200,1086246100,21800,21800,21800,21800,0
|
|
20240510,190100,1086246100,21800,21800,21800,21800,0
|
|
20240510,190000,1086246100,21800,21800,21800,21800,0
|
|
20240510,185900,1086246100,21800,21800,21800,21800,0
|
|
20240510,185800,1086246100,21800,21800,21800,21800,0
|
|
20240510,185700,1086246100,21800,21800,21800,21800,0
|
|
20240510,185600,1086246100,21800,21800,21800,21800,0
|
|
20240510,185500,1086246100,21800,21800,21800,21800,0
|
|
20240510,185400,1086246100,21800,21800,21800,21800,0
|
|
20240510,185300,1086246100,21800,21800,21800,21800,0
|
|
20240510,185200,1086246100,21800,21800,21800,21800,0
|
|
20240510,185100,1086246100,21800,21800,21800,21800,0
|
|
20240510,185000,1086246100,21800,21800,21800,21800,0
|
|
20240510,184900,1086246100,21800,21800,21800,21800,0
|
|
20240510,184800,1086246100,21800,21800,21800,21800,0
|
|
20240510,184700,1086246100,21800,21800,21800,21800,0
|
|
20240510,184600,1086246100,21800,21800,21800,21800,0
|
|
20240510,184500,1086246100,21800,21800,21800,21800,0
|
|
20240510,184400,1086246100,21800,21800,21800,21800,0
|
|
20240510,184300,1086246100,21800,21800,21800,21800,0
|
|
20240510,184200,1086246100,21800,21800,21800,21800,0
|
|
20240510,184100,1086246100,21800,21800,21800,21800,0
|
|
20240510,184000,1086246100,21800,21800,21800,21800,0
|
|
20240510,183900,1086246100,21800,21800,21800,21800,0
|
|
20240510,183800,1086246100,21800,21800,21800,21800,0
|
|
20240510,183700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,183600,1086246100,21800,21800,21800,21800,0
|
|
20240510,183500,1086246100,21800,21800,21800,21800,0
|
|
20240510,183400,1086246100,21800,21800,21800,21800,0
|
|
20240510,183300,1086246100,21800,21800,21800,21800,0
|
|
20240510,183200,1086246100,21800,21800,21800,21800,0
|
|
20240510,183100,1086246100,21800,21800,21800,21800,0
|
|
20240510,183000,1086246100,21800,21800,21800,21800,0
|
|
20240510,182900,1086246100,21800,21800,21800,21800,0
|
|
20240510,182800,1086246100,21800,21800,21800,21800,0
|
|
20240510,182700,1086246100,21800,21800,21800,21800,0
|
|
20240510,182600,1086246100,21800,21800,21800,21800,0
|
|
20240510,182500,1086246100,21800,21800,21800,21800,0
|
|
20240510,182400,1086246100,21800,21800,21800,21800,0
|
|
20240510,182300,1086246100,21800,21800,21800,21800,0
|
|
20240510,182200,1086246100,21800,21800,21800,21800,0
|
|
20240510,182100,1086246100,21800,21800,21800,21800,0
|
|
20240510,182000,1086246100,21800,21800,21800,21800,0
|
|
20240510,181900,1086246100,21800,21800,21800,21800,0
|
|
20240510,181800,1086246100,21800,21800,21800,21800,0
|
|
20240510,181700,1086246100,21800,21800,21800,21800,0
|
|
20240510,181600,1086246100,21800,21800,21800,21800,0
|
|
20240510,181500,1086246100,21800,21800,21800,21800,0
|
|
20240510,181400,1086246100,21800,21800,21800,21800,0
|
|
20240510,181300,1086246100,21800,21800,21800,21800,0
|
|
20240510,181200,1086246100,21800,21800,21800,21800,0
|
|
20240510,181100,1086246100,21800,21800,21800,21800,0
|
|
20240510,181000,1086246100,21800,21800,21800,21800,0
|
|
20240510,180900,1086246100,21800,21800,21800,21800,0
|
|
20240510,180800,1086246100,21800,21800,21800,21800,0
|
|
20240510,180700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,180600,1086246100,21800,21800,21800,21800,0
|
|
20240510,180500,1086246100,21800,21800,21800,21800,0
|
|
20240510,180400,1086246100,21800,21800,21800,21800,0
|
|
20240510,180300,1086246100,21800,21800,21800,21800,0
|
|
20240510,180200,1086246100,21800,21800,21800,21800,0
|
|
20240510,180100,1086246100,21800,21800,21800,21800,0
|
|
20240510,180000,1086246100,21800,21800,21800,21800,0
|
|
20240510,175900,1086246100,21800,21800,21800,21800,0
|
|
20240510,175800,1086246100,21800,21800,21800,21800,0
|
|
20240510,175700,1086246100,21800,21800,21800,21800,0
|
|
20240510,175600,1086246100,21800,21800,21800,21800,0
|
|
20240510,175500,1086246100,21800,21800,21800,21800,0
|
|
20240510,175400,1086246100,21800,21800,21800,21800,0
|
|
20240510,175300,1086246100,21800,21800,21800,21800,0
|
|
20240510,175200,1086246100,21800,21800,21800,21800,0
|
|
20240510,175100,1086246100,21800,21800,21800,21800,0
|
|
20240510,175000,1086246100,21800,21800,21800,21800,0
|
|
20240510,174900,1086246100,21800,21800,21800,21800,0
|
|
20240510,174800,1086246100,21800,21800,21800,21800,0
|
|
20240510,174700,1086246100,21800,21800,21800,21800,0
|
|
20240510,174600,1086246100,21800,21800,21800,21800,0
|
|
20240510,174500,1086246100,21800,21800,21800,21800,0
|
|
20240510,174400,1086246100,21800,21800,21800,21800,0
|
|
20240510,174300,1086246100,21800,21800,21800,21800,0
|
|
20240510,174200,1086246100,21800,21800,21800,21800,0
|
|
20240510,174100,1086246100,21800,21800,21800,21800,0
|
|
20240510,174000,1086246100,21800,21800,21800,21800,0
|
|
20240510,173900,1086246100,21800,21800,21800,21800,0
|
|
20240510,173800,1086246100,21800,21800,21800,21800,0
|
|
20240510,173700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,173600,1086246100,21800,21800,21800,21800,0
|
|
20240510,173500,1086246100,21800,21800,21800,21800,0
|
|
20240510,173400,1086246100,21800,21800,21800,21800,0
|
|
20240510,173300,1086246100,21800,21800,21800,21800,0
|
|
20240510,173200,1086246100,21800,21800,21800,21800,0
|
|
20240510,173100,1086246100,21800,21800,21800,21800,0
|
|
20240510,173000,1086246100,21800,21800,21800,21800,0
|
|
20240510,172900,1086246100,21800,21800,21800,21800,0
|
|
20240510,172800,1086246100,21800,21800,21800,21800,0
|
|
20240510,172700,1086246100,21800,21800,21800,21800,0
|
|
20240510,172600,1086246100,21800,21800,21800,21800,0
|
|
20240510,172500,1086246100,21800,21800,21800,21800,0
|
|
20240510,172400,1086246100,21800,21800,21800,21800,0
|
|
20240510,172300,1086246100,21800,21800,21800,21800,0
|
|
20240510,172200,1086246100,21800,21800,21800,21800,0
|
|
20240510,172100,1086246100,21800,21800,21800,21800,0
|
|
20240510,172000,1086246100,21800,21800,21800,21800,0
|
|
20240510,171900,1086246100,21800,21800,21800,21800,0
|
|
20240510,171800,1086246100,21800,21800,21800,21800,0
|
|
20240510,171700,1086246100,21800,21800,21800,21800,0
|
|
20240510,171600,1086246100,21800,21800,21800,21800,0
|
|
20240510,171500,1086246100,21800,21800,21800,21800,0
|
|
20240510,171400,1086246100,21800,21800,21800,21800,0
|
|
20240510,171300,1086246100,21800,21800,21800,21800,0
|
|
20240510,171200,1086246100,21800,21800,21800,21800,0
|
|
20240510,171100,1086246100,21800,21800,21800,21800,0
|
|
20240510,171000,1086246100,21800,21800,21800,21800,0
|
|
20240510,170900,1086246100,21800,21800,21800,21800,0
|
|
20240510,170800,1086246100,21800,21800,21800,21800,0
|
|
20240510,170700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,170600,1086246100,21800,21800,21800,21800,0
|
|
20240510,170500,1086246100,21800,21800,21800,21800,0
|
|
20240510,170400,1086246100,21800,21800,21800,21800,0
|
|
20240510,170300,1086246100,21800,21800,21800,21800,0
|
|
20240510,170200,1086246100,21800,21800,21800,21800,0
|
|
20240510,170100,1086246100,21800,21800,21800,21800,0
|
|
20240510,170000,1086246100,21800,21800,21800,21800,0
|
|
20240510,165900,1086246100,21800,21800,21800,21800,0
|
|
20240510,165800,1086246100,21800,21800,21800,21800,0
|
|
20240510,165700,1086246100,21800,21800,21800,21800,0
|
|
20240510,165600,1086246100,21800,21800,21800,21800,0
|
|
20240510,165500,1086246100,21800,21800,21800,21800,0
|
|
20240510,165400,1086246100,21800,21800,21800,21800,0
|
|
20240510,165300,1086246100,21800,21800,21800,21800,0
|
|
20240510,165200,1086246100,21800,21800,21800,21800,0
|
|
20240510,165100,1086246100,21800,21800,21800,21800,0
|
|
20240510,165000,1086246100,21800,21800,21800,21800,0
|
|
20240510,164900,1086246100,21800,21800,21800,21800,0
|
|
20240510,164800,1086246100,21800,21800,21800,21800,0
|
|
20240510,164700,1086246100,21800,21800,21800,21800,0
|
|
20240510,164600,1086246100,21800,21800,21800,21800,0
|
|
20240510,164500,1086246100,21800,21800,21800,21800,0
|
|
20240510,164400,1086246100,21800,21800,21800,21800,0
|
|
20240510,164300,1086246100,21800,21800,21800,21800,0
|
|
20240510,164200,1086246100,21800,21800,21800,21800,0
|
|
20240510,164100,1086246100,21800,21800,21800,21800,0
|
|
20240510,164000,1086246100,21800,21800,21800,21800,0
|
|
20240510,163900,1086246100,21800,21800,21800,21800,0
|
|
20240510,163800,1086246100,21800,21800,21800,21800,0
|
|
20240510,163700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,163600,1086246100,21800,21800,21800,21800,0
|
|
20240510,163500,1086246100,21800,21800,21800,21800,0
|
|
20240510,163400,1086246100,21800,21800,21800,21800,0
|
|
20240510,163300,1086246100,21800,21800,21800,21800,0
|
|
20240510,163200,1086246100,21800,21800,21800,21800,0
|
|
20240510,163100,1086246100,21800,21800,21800,21800,0
|
|
20240510,163000,1086246100,21800,21800,21800,21800,0
|
|
20240510,162900,1086246100,21800,21800,21800,21800,0
|
|
20240510,162800,1086246100,21800,21800,21800,21800,0
|
|
20240510,162700,1086246100,21800,21800,21800,21800,0
|
|
20240510,162600,1086246100,21800,21800,21800,21800,0
|
|
20240510,162500,1086246100,21800,21800,21800,21800,0
|
|
20240510,162400,1086246100,21800,21800,21800,21800,0
|
|
20240510,162300,1086246100,21800,21800,21800,21800,0
|
|
20240510,162200,1086246100,21800,21800,21800,21800,0
|
|
20240510,162100,1086246100,21800,21800,21800,21800,0
|
|
20240510,162000,1086246100,21800,21800,21800,21800,0
|
|
20240510,161900,1086246100,21800,21800,21800,21800,0
|
|
20240510,161800,1086246100,21800,21800,21800,21800,0
|
|
20240510,161700,1086246100,21800,21800,21800,21800,0
|
|
20240510,161600,1086246100,21800,21800,21800,21800,0
|
|
20240510,161500,1086246100,21800,21800,21800,21800,0
|
|
20240510,161400,1086246100,21800,21800,21800,21800,0
|
|
20240510,161300,1086246100,21800,21800,21800,21800,0
|
|
20240510,161200,1086246100,21800,21800,21800,21800,0
|
|
20240510,161100,1086246100,21800,21800,21800,21800,0
|
|
20240510,161000,1086246100,21800,21800,21800,21800,0
|
|
20240510,160900,1086246100,21800,21800,21800,21800,0
|
|
20240510,160800,1086246100,21800,21800,21800,21800,0
|
|
20240510,160700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,160600,1086246100,21800,21800,21800,21800,0
|
|
20240510,160500,1086246100,21800,21800,21800,21800,0
|
|
20240510,160400,1086246100,21800,21800,21800,21800,0
|
|
20240510,160300,1086246100,21800,21800,21800,21800,0
|
|
20240510,160200,1086246100,21800,21800,21800,21800,0
|
|
20240510,160100,1086246100,21800,21800,21800,21800,0
|
|
20240510,160000,1086246100,21800,21800,21800,21800,0
|
|
20240510,155900,1086246100,21800,21800,21800,21800,0
|
|
20240510,155800,1086246100,21800,21800,21800,21800,0
|
|
20240510,155700,1086246100,21800,21800,21800,21800,0
|
|
20240510,155600,1086246100,21800,21800,21800,21800,0
|
|
20240510,155500,1086246100,21800,21800,21800,21800,0
|
|
20240510,155400,1086246100,21800,21800,21800,21800,0
|
|
20240510,155300,1086246100,21800,21800,21800,21800,0
|
|
20240510,155200,1086246100,21800,21800,21800,21800,0
|
|
20240510,155100,1086246100,21800,21800,21800,21800,0
|
|
20240510,155000,1086246100,21800,21800,21800,21800,0
|
|
20240510,154900,1086246100,21800,21800,21800,21800,0
|
|
20240510,154800,1086246100,21800,21800,21800,21800,0
|
|
20240510,154700,1086246100,21800,21800,21800,21800,0
|
|
20240510,154600,1086246100,21800,21800,21800,21800,0
|
|
20240510,154500,1086246100,21800,21800,21800,21800,0
|
|
20240510,154400,1086246100,21800,21800,21800,21800,0
|
|
20240510,154300,1086246100,21800,21800,21800,21800,0
|
|
20240510,154200,1086246100,21800,21800,21800,21800,0
|
|
20240510,154100,1086246100,21800,21800,21800,21800,0
|
|
20240510,154000,1086246100,21800,21800,21800,21800,0
|
|
20240510,153900,1086246100,21800,21800,21800,21800,0
|
|
20240510,153800,1086246100,21800,21800,21800,21800,0
|
|
20240510,153700,1086246100,21800,21800,21800,21800,1323
|
|
20240510,153600,1086246100,21800,21800,21800,21800,0
|
|
20240510,153500,1086246100,21800,21800,21800,21800,0
|
|
20240510,153400,1086246100,21800,21800,21800,21800,0
|
|
20240510,153300,1086246100,21800,21800,21800,21800,0
|
|
20240510,153200,1086246100,21800,21800,21800,21800,0
|
|
20240510,153100,1086246100,21800,21800,21800,21800,0
|
|
20240510,153000,1086246100,21800,21800,21800,21800,1323
|
|
20240510,152900,1057404700,21700,21700,21700,21700,0
|
|
20240510,152800,1057404700,21700,21700,21700,21700,0
|
|
20240510,152700,1057404700,21700,21700,21700,21700,0
|
|
20240510,152600,1057404700,21700,21700,21700,21700,0
|
|
20240510,152500,1057404700,21700,21700,21700,21700,0
|
|
20240510,152400,1057404700,21700,21700,21700,21700,0
|
|
20240510,152300,1057404700,21700,21700,21700,21700,0
|
|
20240510,152200,1057404700,21700,21700,21700,21700,0
|
|
20240510,152100,1057404700,21700,21700,21700,21700,0
|
|
20240510,152000,1057404700,21700,21700,21700,21700,0
|
|
20240510,151900,1057404700,21700,21700,21700,21700,26
|
|
20240510,151800,1056840500,21800,21700,21800,21700,76
|
|
20240510,151700,1055189200,21700,21800,21800,21700,126
|
|
20240510,151600,1052454350,21700,21750,21850,21700,221
|
|
20240510,151500,1047652950,21750,21750,21800,21750,153
|
|
20240510,151400,1044322150,21700,21800,21800,21700,210
|
|
20240510,151300,1039753550,21800,21750,21800,21750,146
|
|
20240510,151200,1036575950,21800,21750,21800,21750,163
|
|
20240510,151100,1033028500,21800,21800,21850,21700,235
|
|
20240510,151000,1027913550,21800,21750,21800,21750,217
|
|
20240510,150900,1023190950,21750,21750,21850,21750,458
|
|
20240510,150800,1013228750,21750,21800,21900,21750,150
|
|
20240510,150700,1009963450,21850,21800,21850,21750,97
|
|
20240510,150600,1007851300,21750,21750,21850,21750,234
|
|
20240510,150500,1002757900,21850,21800,21850,21750,128
|
|
20240510,150400,999965700,21800,21800,21850,21750,150
|
|
20240510,150300,996693800,21800,21850,21900,21800,86
|
|
20240510,150200,994814800,21850,21850,21900,21750,123
|
|
20240510,150100,992130300,21800,21850,21900,21800,213
|
|
20240510,150000,987479650,21900,21800,21900,21750,146
|
|
20240510,145900,984297600,21900,21800,21900,21800,376
|
|
20240510,145800,976089250,21850,21800,21850,21800,51
|
|
20240510,145700,974977150,21850,21800,21850,21800,55
|
|
20240510,145600,973777700,21800,21850,21850,21800,171
|
|
20240510,145500,970049500,21900,21850,21900,21800,108
|
|
20240510,145400,967691000,21850,21850,21850,21800,250
|
|
20240510,145300,962236100,21800,21850,21900,21800,43
|
|
20240510,145200,961297150,21850,21850,21900,21800,614
|
|
20240510,145100,947881750,21800,21850,21850,21800,153
|
|
20240510,145000,944546000,21850,21800,21850,21800,114
|
|
20240510,144900,942060500,21800,21800,21850,21800,190
|
|
20240510,144800,937917800,21800,21850,21850,21800,49
|
|
20240510,144700,936849300,21850,21850,21850,21800,92
|
|
20240510,144600,934842350,21800,21800,21850,21800,155
|
|
20240510,144500,931462950,21800,21800,21850,21800,66
|
|
20240510,144400,930023700,21850,21850,21850,21800,186
|
|
20240510,144300,925967250,21850,21850,21850,21800,69
|
|
20240510,144200,924461800,21850,21800,21850,21800,70
|
|
20240510,144100,922935400,21800,21850,21850,21800,224
|
|
20240510,144000,918050850,21850,21850,21850,21800,40
|
|
20240510,143900,917177500,21800,21900,21900,21800,85
|
|
20240510,143800,915322200,21850,21800,21900,21800,120
|
|
20240510,143700,912699700,21850,21900,21900,21850,134
|
|
20240510,143600,909770350,21900,21900,21900,21850,177
|
|
20240510,143500,905901750,21900,21900,21900,21850,60
|
|
20240510,143400,904590250,21850,21950,21950,21800,278
|
|
20240510,143300,898517000,21900,21950,21950,21900,168
|
|
20240510,143200,894837550,21900,21900,21950,21900,63
|
|
20240510,143100,893457750,21900,21850,21950,21850,221
|
|
20240510,143000,888624750,21900,21950,21950,21850,42
|
|
20240510,142900,887705350,21950,21950,21950,21800,195
|
|
20240510,142800,883441550,21950,21900,21950,21800,175
|
|
20240510,142700,879621600,21850,21900,21950,21850,260
|
|
20240510,142600,873928000,21900,21950,21950,21900,166
|
|
20240510,142500,870290300,21950,21950,21950,21900,103
|
|
20240510,142400,868034250,21950,21900,21950,21900,206
|
|
20240510,142300,863521550,21950,21950,21950,21900,60
|
|
20240510,142200,862207000,21950,21950,21950,21900,94
|
|
20240510,142100,860146050,21900,21900,21950,21900,141
|
|
20240510,142000,857057900,21900,21900,21950,21900,76
|
|
20240510,141900,855391050,21900,21950,21950,21900,176
|
|
20240510,141800,851535100,21950,21950,21950,21900,48
|
|
20240510,141700,850483650,21950,21950,21950,21900,54
|
|
20240510,141600,849300600,21900,21900,21950,21900,166
|
|
20240510,141500,845664700,21950,21900,21950,21900,1098
|
|
20240510,141400,821617300,21900,21850,21900,21850,170
|
|
20240510,141300,817902550,21850,21850,21900,21850,53
|
|
20240510,141200,816743200,21850,21900,21900,21850,69
|
|
20240510,141100,815234950,21850,21900,21900,21850,143
|
|
20240510,141000,812110150,21900,21900,21900,21850,69
|
|
20240510,140900,810602050,21850,21900,21900,21850,179
|
|
20240510,140800,806690450,21850,21900,21900,21850,83
|
|
20240510,140700,804875650,21900,21850,21900,21850,44
|
|
20240510,140600,803914100,21850,21850,21900,21800,203
|
|
20240510,140500,799478050,21900,21900,21900,21850,71
|
|
20240510,140400,797925350,21850,21900,21900,21850,170
|
|
20240510,140300,794209750,21900,21850,21900,21850,164
|
|
20240510,140200,790625250,21850,21850,21900,21850,108
|
|
20240510,140100,788263100,21850,21900,21900,21850,169
|
|
20240510,140000,784569250,21900,21850,21900,21850,65
|
|
20240510,135900,783148900,21850,21850,21900,21850,170
|
|
20240510,135800,779434150,21900,21850,21900,21850,50
|
|
20240510,135700,778341300,21850,21900,21900,21850,100
|
|
20240510,135600,776156100,21900,21950,21950,21850,143
|
|
20240510,135500,773029900,21900,21950,21950,21900,71
|
|
20240510,135400,771474650,21900,21950,21950,21900,180
|
|
20240510,135300,767531450,21950,21950,21950,21900,16
|
|
20240510,135200,767180950,21900,21950,21950,21900,62
|
|
20240510,135100,765823000,21900,21900,21950,21900,158
|
|
20240510,135000,762362550,21900,21950,21950,21900,109
|
|
20240510,134900,759975100,21950,21900,21950,21900,216
|
|
20240510,134800,755244650,21900,21900,21950,21900,116
|
|
20240510,134700,752702000,21950,21950,21950,21900,70
|
|
20240510,134600,751167650,21950,21900,21950,21900,132
|
|
20240510,134500,748276750,21900,21950,21950,21900,79
|
|
20240510,134400,746545300,21900,21900,21950,21900,211
|
|
20240510,134300,741924200,21950,21950,21950,21900,53
|
|
20240510,134200,740763150,21900,21900,21950,21900,44
|
|
20240510,134100,739799500,21900,21900,21950,21900,219
|
|
20240510,134000,735003100,21950,21900,21950,21900,93
|
|
20240510,133900,732964300,21950,21900,21950,21900,260
|
|
20240510,133800,727263300,21950,21950,21950,21900,109
|
|
20240510,133700,724875950,21900,21900,21950,21900,40
|
|
20240510,133600,723999650,21900,21950,21950,21900,114
|
|
20240510,133500,721502750,21900,21950,21950,21900,64
|
|
20240510,133400,720101100,21950,21900,21950,21900,124
|
|
20240510,133300,717385100,21900,21950,21950,21900,51
|
|
20240510,133200,716267000,21950,21950,21950,21900,17
|
|
20240510,133100,715894500,21950,22000,22000,21900,134
|
|
20240510,133000,712954600,21900,21900,21950,21900,143
|
|
20240510,132900,709817050,21900,21950,21950,21900,157
|
|
20240510,132800,706378500,21950,21950,21950,21900,41
|
|
20240510,132700,705479250,21950,21950,21950,21900,21
|
|
20240510,132600,705019000,21900,22000,22000,21900,57
|
|
20240510,132500,703767300,21900,21950,22000,21900,76
|
|
20240510,132400,702097850,21900,21950,21950,21900,123
|
|
20240510,132300,699404050,21950,21900,21950,21900,31
|
|
20240510,132200,698724950,21900,21950,22000,21900,58
|
|
20240510,132100,697451700,21950,22000,22000,21950,119
|
|
20240510,132000,694839500,22000,21950,22000,21900,29
|
|
20240510,131900,694203500,21950,22000,22000,21950,199
|
|
20240510,131800,689834450,21950,22000,22000,21950,35
|
|
20240510,131700,689066000,21950,21950,22000,21900,64
|
|
20240510,131600,687661800,21950,21950,22000,21900,140
|
|
20240510,131500,684589250,21950,21950,22000,21950,44
|
|
20240510,131400,683623250,22000,22000,22000,21950,140
|
|
20240510,131300,680549000,22000,22000,22000,21950,40
|
|
20240510,131200,679669700,22000,21950,22000,21950,44
|
|
20240510,131100,678703050,22000,22000,22000,21950,116
|
|
20240510,131000,676156600,21950,21900,22000,21900,265
|
|
20240510,130900,670342250,21950,21950,21950,21900,156
|
|
20240510,130800,666918700,21950,21950,22000,21950,46
|
|
20240510,130700,665908300,21950,22000,22000,21950,16
|
|
20240510,130600,665557000,22000,21950,22000,21950,220
|
|
20240510,130500,660725800,21950,21950,21950,21900,219
|
|
20240510,130400,655920050,21950,21950,21950,21850,117
|
|
20240510,130300,653358200,21900,21950,21950,21900,67
|
|
20240510,130200,651890800,21950,21850,21950,21850,324
|
|
20240510,130100,644795750,21800,21850,21900,21800,168
|
|
20240510,130000,641126000,21800,21800,21800,21800,80
|
|
20240510,125900,639382000,21850,21800,21850,21800,156
|
|
20240510,125800,635979750,21800,21800,21800,21800,22
|
|
20240510,125700,635500150,21800,21800,21800,21800,75
|
|
20240510,125600,633865150,21800,21800,21800,21800,124
|
|
20240510,125500,631161950,21800,21800,21800,21800,124
|
|
20240510,125400,628458750,21800,21800,21800,21800,190
|
|
20240510,125300,624316750,21800,21800,21800,21800,32
|
|
20240510,125200,623619150,21850,21800,21850,21800,30
|
|
20240510,125100,622964850,21750,21800,21800,21750,179
|
|
20240510,125000,619063300,21800,21800,21800,21800,72
|
|
20240510,124900,617493700,21800,21800,21800,21800,135
|
|
20240510,124800,614550700,21800,21800,21800,21800,62
|
|
20240510,124700,613199100,21800,21800,21800,21800,40
|
|
20240510,124600,612327100,21800,21800,21800,21800,111
|
|
20240510,124500,609907300,21800,21800,21800,21800,23
|
|
20240510,124400,609405900,21800,21800,21800,21800,173
|
|
20240510,124300,605634500,21800,21800,21800,21800,42
|
|
20240510,124200,604718900,21800,21800,21800,21800,18
|
|
20240510,124100,604326500,21800,21800,21800,21800,168
|
|
20240510,124000,600664100,21800,21800,21800,21800,27
|
|
20240510,123900,600075500,21800,21800,21800,21800,117
|
|
20240510,123800,597524900,21800,21800,21800,21800,68
|
|
20240510,123700,596042500,21800,21800,21800,21800,21
|
|
20240510,123600,595584700,21800,21800,21850,21800,128
|
|
20240510,123500,592794200,21800,21800,21800,21800,96
|
|
20240510,123400,590701400,21800,21800,21800,21800,115
|
|
20240510,123300,588194400,21800,21800,21800,21800,27
|
|
20240510,123200,587605800,21800,21800,21800,21800,87
|
|
20240510,123100,585709200,21800,21800,21800,21800,121
|
|
20240510,123000,583071400,21800,21850,21850,21800,38
|
|
20240510,122900,582241800,21800,21800,21800,21800,191
|
|
20240510,122800,578078000,21800,21800,21800,21800,18
|
|
20240510,122700,577685600,21800,21800,21800,21800,22
|
|
20240510,122600,577206000,21800,21800,21800,21800,215
|
|
20240510,122500,572519000,21800,21800,21800,21800,41
|
|
20240510,122400,571625200,21800,21800,21800,21800,118
|
|
20240510,122300,569052800,21800,21800,21800,21800,74
|
|
20240510,122200,567439600,21800,21800,21800,21800,26
|
|
20240510,122100,566872800,21800,21800,21800,21800,126
|
|
20240510,122000,564126000,21800,21800,21850,21800,20
|
|
20240510,121900,563689950,21800,21850,21850,21800,103
|
|
20240510,121800,561442550,21800,21850,21850,21800,61
|
|
20240510,121700,560110800,21850,21850,21850,21850,28
|
|
20240510,121600,559499000,21900,21850,21900,21850,325
|
|
20240510,121500,552387250,21850,21900,21900,21850,14
|
|
20240510,121400,552081300,21850,21850,21850,21850,170
|
|
20240510,121300,548366800,21850,21850,21850,21850,62
|
|
20240510,121200,547012100,21850,21850,21850,21850,14
|
|
20240510,121100,546706200,21850,21850,21850,21850,134
|
|
20240510,121000,543778300,21850,21850,21850,21850,63
|
|
20240510,120900,542401750,21850,21900,21900,21850,190
|
|
20240510,120800,538240800,21900,21950,21950,21900,495
|
|
20240510,120700,527376400,21900,21850,21900,21850,311
|
|
20240510,120600,520577100,21900,21850,21900,21850,117
|
|
20240510,120500,518020400,21850,21850,21850,21850,21
|
|
20240510,120400,517561550,21850,21850,21850,21800,218
|
|
20240510,120300,512798500,21850,21850,21850,21850,14
|
|
20240510,120200,512492600,21800,21800,21800,21800,18
|
|
20240510,120100,512100200,21800,21850,21900,21800,181
|
|
20240510,120000,508145100,21850,21800,21950,21800,657
|
|
20240510,115900,493737700,21800,21850,21850,21800,36
|
|
20240510,115800,492951900,21850,21850,21850,21850,17
|
|
20240510,115700,492580450,21850,21850,21850,21850,359
|
|
20240510,115600,484736300,21800,21850,21850,21800,127
|
|
20240510,115500,481966800,21800,21800,21800,21800,80
|
|
20240510,115400,480222800,21800,21850,21850,21800,100
|
|
20240510,115300,478040950,21850,21850,21850,21850,37
|
|
20240510,115200,477232500,21850,21850,21850,21850,13
|
|
20240510,115100,476948450,21850,21800,21850,21800,222
|
|
20240510,115000,472106600,21800,21750,21850,21750,40
|
|
20240510,114900,471234250,21750,21800,21850,21750,370
|
|
20240510,114800,463164550,21800,21800,21800,21800,63
|
|
20240510,114700,461791150,21800,21800,21800,21800,25
|
|
20240510,114600,461246150,21800,21800,21800,21800,123
|
|
20240510,114500,458564750,21800,21800,21800,21800,72
|
|
20240510,114400,456995150,21800,21800,21800,21800,122
|
|
20240510,114300,454335550,21800,21800,21800,21800,28
|
|
20240510,114200,453725150,21800,21800,21800,21800,76
|
|
20240510,114100,452068350,21850,21850,21850,21850,64
|
|
20240510,114000,450669950,21850,21850,21850,21850,22
|
|
20240510,113900,450189250,21850,21850,21850,21850,181
|
|
20240510,113800,446234400,21850,21850,21850,21800,50
|
|
20240510,113700,445142550,21800,21800,21800,21800,20
|
|
20240510,113600,444706550,21800,21850,21850,21800,354
|
|
20240510,113500,436981250,21850,21850,21850,21850,27
|
|
20240510,113400,436391300,21850,21850,21850,21850,135
|
|
20240510,113300,433441550,21850,21850,21850,21850,18
|
|
20240510,113200,433048250,21850,21850,21850,21850,73
|
|
20240510,113100,431453200,21850,21850,21850,21850,121
|
|
20240510,113000,428809350,21850,21850,21850,21850,14
|
|
20240510,112900,428503450,21850,21900,21900,21850,85
|
|
20240510,112800,426645300,21900,21900,21900,21900,67
|
|
20240510,112700,425178000,21900,21900,21900,21900,14
|
|
20240510,112600,424871400,21900,21850,21900,21850,366
|
|
20240510,112500,416856250,21850,21900,21900,21850,367
|
|
20240510,112400,408819850,21850,21850,21850,21850,36
|
|
20240510,112300,408033250,21850,21850,21900,21850,266
|
|
20240510,112200,402218550,21850,21850,21850,21850,32
|
|
20240510,112100,401519350,21850,21850,21850,21850,112
|
|
20240510,112000,399072150,21850,21850,21850,21850,75
|
|
20240510,111900,397433400,21850,21850,21850,21850,32
|
|
20240510,111800,396734200,21850,21850,21850,21850,115
|
|
20240510,111700,394221450,21850,21850,21900,21850,36
|
|
20240510,111600,393434800,21850,21850,21850,21850,123
|
|
20240510,111500,390747250,21850,21850,21850,21850,28
|
|
20240510,111400,390135450,21850,21900,21900,21850,18
|
|
20240510,111300,389741950,21900,21900,21900,21900,146
|
|
20240510,111200,386544550,21900,21900,21900,21900,18
|
|
20240510,111100,386150350,21900,21900,21900,21900,117
|
|
20240510,111000,383588050,21900,21900,21900,21900,111
|
|
20240510,110900,381157150,21900,21900,21900,21900,23
|
|
20240510,110800,380653450,21900,21900,21900,21900,118
|
|
20240510,110700,378069250,21900,21900,21900,21900,69
|
|
20240510,110600,376558150,21900,21900,21950,21900,40
|
|
20240510,110500,375682000,21900,21950,21950,21900,22
|
|
20240510,110400,375200050,21900,21900,21950,21900,99
|
|
20240510,110300,373031250,21950,21900,21950,21900,47
|
|
20240510,110200,372000900,21950,21900,21950,21900,48
|
|
20240510,110100,370948000,21900,21900,21950,21900,53
|
|
20240510,110000,369785850,21950,21900,21950,21900,42
|
|
20240510,105900,368865100,21900,21900,21900,21900,27
|
|
20240510,105800,368273800,21900,21900,21900,21900,79
|
|
20240510,105700,366543700,21900,21900,21900,21900,14
|
|
20240510,105600,366237100,21900,21950,21950,21900,34
|
|
20240510,105500,365491450,21900,21900,21900,21900,82
|
|
20240510,105400,363695650,21900,21950,21950,21900,57
|
|
20240510,105300,362445850,21900,21900,21900,21900,22
|
|
20240510,105200,361964050,21900,21900,21900,21900,79
|
|
20240510,105100,360233950,21900,21900,21900,21900,28
|
|
20240510,105000,359620750,21900,21900,21900,21900,27
|
|
20240510,104900,359029450,21900,21900,21900,21900,74
|
|
20240510,104800,357408850,21900,21900,21900,21900,27
|
|
20240510,104700,356817550,21900,21900,21900,21900,26
|
|
20240510,104600,356248150,21900,21900,21900,21900,17
|
|
20240510,104500,355875850,21900,21900,21900,21900,77
|
|
20240510,104400,354189550,21900,21900,21900,21900,18
|
|
20240510,104300,353795350,21900,21850,21900,21850,19
|
|
20240510,104200,353379500,21850,21900,21900,21850,274
|
|
20240510,104100,347382000,21900,21900,21900,21900,31
|
|
20240510,104000,346703100,21900,21900,21900,21850,67
|
|
20240510,103900,345236600,21850,21900,21900,21850,148
|
|
20240510,103800,342000950,21900,21850,21900,21850,314
|
|
20240510,103700,335125000,21850,21850,21850,21850,36
|
|
20240510,103600,334338400,21850,21900,21900,21850,131
|
|
20240510,103500,331470050,21900,21900,21900,21900,158
|
|
20240510,103400,328009850,21900,21850,21900,21850,57
|
|
20240510,103300,326762350,21850,21850,21900,21850,110
|
|
20240510,103200,324357000,21900,21900,21900,21850,79
|
|
20240510,103100,322628750,21900,21900,21900,21900,1097
|
|
20240510,103000,298604450,21900,21900,21950,21900,45
|
|
20240510,102900,297618900,21900,21900,21900,21900,15
|
|
20240510,102800,297290400,21900,21900,21900,21900,30
|
|
20240510,102700,296633400,21900,21900,21900,21900,77
|
|
20240510,102600,294947100,21900,21900,21900,21900,26
|
|
20240510,102500,294377700,21900,21900,21950,21900,20
|
|
20240510,102400,293939650,21900,21900,21900,21900,14
|
|
20240510,102300,293633050,21900,21900,21900,21900,80
|
|
20240510,102200,291881050,21900,21900,21900,21900,17
|
|
20240510,102100,291508750,21900,21900,21900,21850,399
|
|
20240510,102000,282773550,21900,21900,21900,21900,241
|
|
20240510,101900,277495650,21900,21950,21950,21900,292
|
|
20240510,101800,271098850,21900,21950,21950,21900,132
|
|
20240510,101700,268207250,21900,21950,21950,21900,79
|
|
20240510,101600,266476350,21900,21900,21950,21900,752
|
|
20240510,101500,249971750,21900,21900,21900,21900,26
|
|
20240510,101400,249402350,21900,21950,21950,21900,419
|
|
20240510,101300,240208450,22000,21950,22000,21950,41
|
|
20240510,101200,239307850,22000,21950,22000,21950,43
|
|
20240510,101100,238363300,22000,21950,22000,21950,90
|
|
20240510,101000,236386800,21950,21950,21950,21950,16
|
|
20240510,100900,236035600,21950,21950,22000,21950,1107
|
|
20240510,100800,211736200,22050,21950,22050,21950,82
|
|
20240510,100700,209934400,21950,22050,22050,21950,28
|
|
20240510,100600,209318750,21950,22000,22000,21950,245
|
|
20240510,100500,203929900,22000,22050,22050,21950,99
|
|
20240510,100400,201754250,22000,22000,22000,22000,21
|
|
20240510,100300,201292250,21950,22050,22050,21950,36
|
|
20240510,100200,200500050,22050,21950,22050,21950,148
|
|
20240510,100100,197248350,21950,21950,22050,21950,53
|
|
20240510,100000,196083300,22000,22000,22100,21950,39
|
|
20240510,095900,195226100,22000,21950,22000,21950,31
|
|
20240510,095800,194545050,21950,21950,22050,21950,94
|
|
20240510,095700,192480000,21950,21900,21950,21900,451
|
|
20240510,095600,182581200,21900,21900,21900,21900,113
|
|
20240510,095500,180106500,21950,21950,21950,21950,117
|
|
20240510,095400,177538350,21950,21900,21950,21900,70
|
|
20240510,095300,176002500,21900,22050,22050,21900,502
|
|
20240510,095200,164983150,21950,22000,22000,21950,362
|
|
20240510,095100,157026900,22050,22050,22050,22050,23
|
|
20240510,095000,156519750,22100,22050,22100,22050,58
|
|
20240510,094900,155238600,22050,22050,22050,22050,62
|
|
20240510,094800,153871500,22100,22100,22100,22100,36
|
|
20240510,094700,153075900,22100,22100,22100,22100,15
|
|
20240510,094600,152744400,22150,22150,22200,22150,753
|
|
20240510,094500,136058750,22100,22100,22100,22050,117
|
|
20240510,094400,133473600,22100,22050,22100,22050,20
|
|
20240510,094300,133031650,22100,22100,22100,22100,16
|
|
20240510,094200,132678050,22050,22100,22100,22050,72
|
|
20240510,094100,131087050,22100,22100,22100,22100,6
|
|
20240510,094000,130954450,22100,22100,22100,22100,53
|
|
20240510,093900,129783150,22150,22100,22150,22100,25
|
|
20240510,093800,129229650,22150,22100,22150,22100,161
|
|
20240510,093700,125671500,22150,22150,22150,22150,29
|
|
20240510,093600,125029150,22150,22150,22150,22150,14
|
|
20240510,093500,124719050,22150,22150,22150,22150,368
|
|
20240510,093400,116567850,22150,22150,22150,22150,16
|
|
20240510,093300,116213450,22150,22150,22150,22150,3
|
|
20240510,093200,116147000,22150,22150,22150,22150,859
|
|
20240510,093100,97120150,22100,22100,22100,22100,7
|
|
20240510,093000,96965450,22100,22100,22100,22100,7
|
|
20240510,092900,96810750,22100,22100,22100,22100,6
|
|
20240510,092800,96678150,22100,22050,22100,22050,293
|
|
20240510,092700,90203100,22000,22000,22050,22000,49
|
|
20240510,092600,89123100,22050,22000,22050,22000,3
|
|
20240510,092500,89057050,22000,22000,22000,22000,1
|
|
20240510,092400,89035050,22000,22000,22000,22000,10
|
|
20240510,092300,88815050,22050,22050,22050,22050,0
|
|
20240510,092200,88815050,22050,22050,22050,22050,0
|
|
20240510,092100,88815050,22050,22000,22050,21950,306
|
|
20240510,092000,82082200,22000,22000,22000,22000,5
|
|
20240510,091900,81972200,22050,22000,22050,22000,797
|
|
20240510,091800,64398400,22000,22000,22000,22000,54
|
|
20240510,091700,63210400,22000,22050,22050,22000,454
|
|
20240510,091600,53199950,22050,22000,22050,22000,55
|
|
20240510,091500,51987350,22000,22000,22050,22000,9
|
|
20240510,091400,51789150,21950,21950,21950,21950,0
|
|
20240510,091300,51789150,21950,22000,22000,21950,211
|
|
20240510,091200,47147400,22000,22000,22050,22000,17
|
|
20240510,091100,46773350,22000,22000,22000,22000,25
|
|
20240510,091000,46223350,21950,22000,22000,21950,597
|
|
20240510,090900,33092100,21950,21950,21950,21950,3
|
|
20240510,090800,33026250,22000,22000,22000,22000,303
|
|
20240510,090700,26360250,22000,22000,22000,22000,1
|
|
20240510,090600,26338250,22000,21950,22000,21950,83
|
|
20240510,090500,24512450,21950,21950,22000,21950,35
|
|
20240510,090400,23743700,21950,21900,21950,21900,121
|
|
20240510,090300,21093750,21850,21800,21900,21800,42
|
|
20240510,090200,20175000,21900,21900,21900,21900,30
|
|
20240510,090100,19518000,21950,21950,22000,21950,352
|
|
20240510,090000,11784600,21900,21850,21900,21850,539
|